LTTS
L&T Technology Ser. Ltd.
Historical option data for LTTS
20 Dec 2024 04:12 PM IST
| LTTS 26DEC2024 4800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.61
Vega: 2.38
Theta: -5.55
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 4828.50 | 80 | -550.00 | 24.03 | 81 | 13 | 13 | |||
| 19 Dec | 5094.05 | 630 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 5175.05 | 630 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 5232.40 | 630 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 5360.60 | 630 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 13 Dec | 5397.00 | 630 | 129.00 | 46.88 | 1 | 0 | 1 | |||
| 12 Dec | 5422.80 | 501 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 5370.10 | 501 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 5368.95 | 501 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 5348.90 | 501 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 5318.75 | 501 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 5336.40 | 501 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 5300.85 | 501 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 5316.55 | 501 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 5276.90 | 501 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 5285.20 | 501 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 28 Nov | 5249.65 | 501 | -331.60 | 28.12 | 1 | 0 | 0 | |||
| 26 Nov | 5489.70 | 832.6 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 4962.40 | 832.6 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 4963.65 | 832.6 | 832.60 | - | 0 | 0 | 0 | |||
| 1 Nov | 4958.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 4945.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 5156.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 5201.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 5150.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 5170.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 5284.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 5163.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 5255.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 5132.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 5242.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 5278.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 5234.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Oct | 5196.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 5218.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 5144.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 5145.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 5071.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 5099.95 | 0 | - | 0 | 0 | 0 | ||||
For L&T Technology Ser. Ltd. - strike price 4800 expiring on 26DEC2024
Delta for 4800 CE is 0.61
Historical price for 4800 CE is as follows
On 20 Dec LTTS was trading at 4828.50. The strike last trading price was 80, which was -550.00 lower than the previous day. The implied volatity was 24.03, the open interest changed by 13 which increased total open position to 13
On 19 Dec LTTS was trading at 5094.05. The strike last trading price was 630, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Dec LTTS was trading at 5175.05. The strike last trading price was 630, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Dec LTTS was trading at 5232.40. The strike last trading price was 630, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Dec LTTS was trading at 5360.60. The strike last trading price was 630, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 13 Dec LTTS was trading at 5397.00. The strike last trading price was 630, which was 129.00 higher than the previous day. The implied volatity was 46.88, the open interest changed by 0 which decreased total open position to 1
On 12 Dec LTTS was trading at 5422.80. The strike last trading price was 501, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Dec LTTS was trading at 5370.10. The strike last trading price was 501, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec LTTS was trading at 5368.95. The strike last trading price was 501, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Dec LTTS was trading at 5348.90. The strike last trading price was 501, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Dec LTTS was trading at 5318.75. The strike last trading price was 501, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Dec LTTS was trading at 5336.40. The strike last trading price was 501, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Dec LTTS was trading at 5300.85. The strike last trading price was 501, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Dec LTTS was trading at 5316.55. The strike last trading price was 501, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Dec LTTS was trading at 5276.90. The strike last trading price was 501, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 29 Nov LTTS was trading at 5285.20. The strike last trading price was 501, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 28 Nov LTTS was trading at 5249.65. The strike last trading price was 501, which was -331.60 lower than the previous day. The implied volatity was 28.12, the open interest changed by 0 which decreased total open position to 0
On 26 Nov LTTS was trading at 5489.70. The strike last trading price was 832.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov LTTS was trading at 4962.40. The strike last trading price was 832.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov LTTS was trading at 4963.65. The strike last trading price was 832.6, which was 832.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov LTTS was trading at 4958.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct LTTS was trading at 4945.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct LTTS was trading at 5156.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct LTTS was trading at 5201.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct LTTS was trading at 5150.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct LTTS was trading at 5170.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct LTTS was trading at 5284.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct LTTS was trading at 5163.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct LTTS was trading at 5255.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct LTTS was trading at 5132.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct LTTS was trading at 5242.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct LTTS was trading at 5278.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct LTTS was trading at 5234.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct LTTS was trading at 5196.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct LTTS was trading at 5218.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct LTTS was trading at 5144.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct LTTS was trading at 5145.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct LTTS was trading at 5071.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct LTTS was trading at 5099.95. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| LTTS 26DEC2024 4800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 2.41
Theta: -5.76
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 4828.50 | 59.95 | 46.10 | 31.46 | 2,833 | 47 | 303 |
| 19 Dec | 5094.05 | 13.85 | 8.45 | 36.19 | 500 | 36 | 248 |
| 18 Dec | 5175.05 | 5.4 | 1.65 | 32.44 | 2,991 | 71 | 212 |
| 17 Dec | 5232.40 | 3.75 | 0.75 | 31.73 | 453 | -12 | 140 |
| 16 Dec | 5360.60 | 3 | 0.00 | 35.33 | 1 | 0 | 152 |
| 13 Dec | 5397.00 | 3 | 0.20 | 32.44 | 1 | 0 | 153 |
| 12 Dec | 5422.80 | 2.8 | -1.20 | 31.98 | 108 | -51 | 154 |
| 11 Dec | 5370.10 | 4 | -0.85 | 31.01 | 3,195 | 102 | 209 |
| 10 Dec | 5368.95 | 4.85 | -0.35 | 30.93 | 207 | -27 | 110 |
| 9 Dec | 5348.90 | 5.2 | -5.80 | 30.10 | 16 | -8 | 137 |
| 6 Dec | 5318.75 | 11 | -1.00 | 30.69 | 5 | 0 | 144 |
| 5 Dec | 5336.40 | 12 | -1.05 | 31.79 | 14 | -1 | 143 |
| 4 Dec | 5300.85 | 13.05 | 1.40 | 30.39 | 41 | 5 | 144 |
| 3 Dec | 5316.55 | 11.65 | -5.00 | 29.31 | 37 | 8 | 139 |
| 2 Dec | 5276.90 | 16.65 | -3.75 | 29.91 | 93 | 19 | 130 |
| 29 Nov | 5285.20 | 20.4 | -18.10 | 30.03 | 184 | 18 | 110 |
| 28 Nov | 5249.65 | 38.5 | -47.55 | 34.26 | 131 | 70 | 70 |
| 26 Nov | 5489.70 | 86.05 | 0.00 | 12.02 | 0 | 0 | 0 |
| 5 Nov | 4962.40 | 86.05 | 0.00 | 3.22 | 0 | 0 | 0 |
| 4 Nov | 4963.65 | 86.05 | 0.00 | 3.40 | 0 | 0 | 0 |
| 1 Nov | 4958.60 | 86.05 | 0.00 | 3.10 | 0 | 0 | 0 |
| 31 Oct | 4945.85 | 86.05 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 5156.30 | 86.05 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 5201.50 | 86.05 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 5150.10 | 86.05 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 5170.30 | 86.05 | 86.05 | - | 0 | 0 | 0 |
| 24 Oct | 5284.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 5163.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 5255.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 5132.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 5242.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 5278.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 5234.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 5196.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 5218.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 5144.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 5145.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 5071.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 5099.95 | 0 | - | 0 | 0 | 0 | |
For L&T Technology Ser. Ltd. - strike price 4800 expiring on 26DEC2024
Delta for 4800 PE is -0.41
Historical price for 4800 PE is as follows
On 20 Dec LTTS was trading at 4828.50. The strike last trading price was 59.95, which was 46.10 higher than the previous day. The implied volatity was 31.46, the open interest changed by 47 which increased total open position to 303
On 19 Dec LTTS was trading at 5094.05. The strike last trading price was 13.85, which was 8.45 higher than the previous day. The implied volatity was 36.19, the open interest changed by 36 which increased total open position to 248
On 18 Dec LTTS was trading at 5175.05. The strike last trading price was 5.4, which was 1.65 higher than the previous day. The implied volatity was 32.44, the open interest changed by 71 which increased total open position to 212
On 17 Dec LTTS was trading at 5232.40. The strike last trading price was 3.75, which was 0.75 higher than the previous day. The implied volatity was 31.73, the open interest changed by -12 which decreased total open position to 140
On 16 Dec LTTS was trading at 5360.60. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was 35.33, the open interest changed by 0 which decreased total open position to 152
On 13 Dec LTTS was trading at 5397.00. The strike last trading price was 3, which was 0.20 higher than the previous day. The implied volatity was 32.44, the open interest changed by 0 which decreased total open position to 153
On 12 Dec LTTS was trading at 5422.80. The strike last trading price was 2.8, which was -1.20 lower than the previous day. The implied volatity was 31.98, the open interest changed by -51 which decreased total open position to 154
On 11 Dec LTTS was trading at 5370.10. The strike last trading price was 4, which was -0.85 lower than the previous day. The implied volatity was 31.01, the open interest changed by 102 which increased total open position to 209
On 10 Dec LTTS was trading at 5368.95. The strike last trading price was 4.85, which was -0.35 lower than the previous day. The implied volatity was 30.93, the open interest changed by -27 which decreased total open position to 110
On 9 Dec LTTS was trading at 5348.90. The strike last trading price was 5.2, which was -5.80 lower than the previous day. The implied volatity was 30.10, the open interest changed by -8 which decreased total open position to 137
On 6 Dec LTTS was trading at 5318.75. The strike last trading price was 11, which was -1.00 lower than the previous day. The implied volatity was 30.69, the open interest changed by 0 which decreased total open position to 144
On 5 Dec LTTS was trading at 5336.40. The strike last trading price was 12, which was -1.05 lower than the previous day. The implied volatity was 31.79, the open interest changed by -1 which decreased total open position to 143
On 4 Dec LTTS was trading at 5300.85. The strike last trading price was 13.05, which was 1.40 higher than the previous day. The implied volatity was 30.39, the open interest changed by 5 which increased total open position to 144
On 3 Dec LTTS was trading at 5316.55. The strike last trading price was 11.65, which was -5.00 lower than the previous day. The implied volatity was 29.31, the open interest changed by 8 which increased total open position to 139
On 2 Dec LTTS was trading at 5276.90. The strike last trading price was 16.65, which was -3.75 lower than the previous day. The implied volatity was 29.91, the open interest changed by 19 which increased total open position to 130
On 29 Nov LTTS was trading at 5285.20. The strike last trading price was 20.4, which was -18.10 lower than the previous day. The implied volatity was 30.03, the open interest changed by 18 which increased total open position to 110
On 28 Nov LTTS was trading at 5249.65. The strike last trading price was 38.5, which was -47.55 lower than the previous day. The implied volatity was 34.26, the open interest changed by 70 which increased total open position to 70
On 26 Nov LTTS was trading at 5489.70. The strike last trading price was 86.05, which was 0.00 lower than the previous day. The implied volatity was 12.02, the open interest changed by 0 which decreased total open position to 0
On 5 Nov LTTS was trading at 4962.40. The strike last trading price was 86.05, which was 0.00 lower than the previous day. The implied volatity was 3.22, the open interest changed by 0 which decreased total open position to 0
On 4 Nov LTTS was trading at 4963.65. The strike last trading price was 86.05, which was 0.00 lower than the previous day. The implied volatity was 3.40, the open interest changed by 0 which decreased total open position to 0
On 1 Nov LTTS was trading at 4958.60. The strike last trading price was 86.05, which was 0.00 lower than the previous day. The implied volatity was 3.10, the open interest changed by 0 which decreased total open position to 0
On 31 Oct LTTS was trading at 4945.85. The strike last trading price was 86.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct LTTS was trading at 5156.30. The strike last trading price was 86.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct LTTS was trading at 5201.50. The strike last trading price was 86.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct LTTS was trading at 5150.10. The strike last trading price was 86.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct LTTS was trading at 5170.30. The strike last trading price was 86.05, which was 86.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct LTTS was trading at 5284.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct LTTS was trading at 5163.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct LTTS was trading at 5255.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct LTTS was trading at 5132.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct LTTS was trading at 5242.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct LTTS was trading at 5278.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct LTTS was trading at 5234.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct LTTS was trading at 5196.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct LTTS was trading at 5218.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct LTTS was trading at 5144.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct LTTS was trading at 5145.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct LTTS was trading at 5071.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct LTTS was trading at 5099.95. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
